Spot 89.37
· 224 contratti su 5 scadenze
· fonte ibkr
· catturata 14/09 23:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.15 | 14.55 | 14.35 | +1.00 | 31.3% | 75 | 31.3% | -0.00 | — | — | 0.06 | — |
| — | 13.15 | 13.55 | 13.35 | +1.00 | 30.3% | 76 | 30.3% | -0.00 | — | — | 0.07 | — |
| — | 12.15 | 12.55 | 12.35 | +1.00 | 29.3% | 77 | 29.3% | -0.00 | — | — | 0.07 | — |
| — | 11.15 | 11.55 | 11.35 | +1.00 | 28.3% | 78 | 28.3% | -0.01 | — | — | 0.07 | — |
| — | 10.15 | 10.55 | 10.35 | +1.00 | 27.3% | 79 | 27.3% | -0.01 | — | — | 0.05 | — |
| — | 9.15 | 9.55 | 9.35 | +1.00 | 26.2% | 80 | 26.2% | -0.02 | — | — | 0.08 | — |
| — | 8.15 | 8.55 | 8.35 | +1.00 | 25.0% | 81 | 25.0% | -0.03 | 0.05 | 0.01 | 0.09 | — |
| — | 7.15 | 7.55 | 7.35 | +1.00 | 23.9% | 82 | 23.9% | -0.05 | 0.04 | 0.02 | 0.05 | — |
| — | 6.15 | 6.55 | 6.35 | +0.99 | 22.7% | 83 | 22.7% | -0.07 | 0.04 | 0.01 | 0.06 | — |
| — | 5.15 | 5.50 | 5.33 | +0.97 | 21.6% | 84 | 21.6% | -0.12 | 0.07 | 0.04 | 0.10 | — |
| — | 4.15 | 4.50 | 4.33 | +0.92 | 20.6% | 85 | 20.6% | -0.18 | 0.15 | 0.09 | 0.21 | — |
| — | 3.15 | 3.50 | 3.33 | +0.82 | 19.7% | 86 | 19.7% | -0.27 | 0.23 | 0.20 | 0.26 | — |
| — | 2.20 | 2.52 | 2.36 | +0.67 | 19.1% | 87 | 19.1% | -0.39 | 0.42 | 0.39 | 0.46 | — |
| — | 1.55 | 1.71 | 1.63 | +0.51 | 18.5% | 88 | 18.5% | -0.52 | 0.72 | 0.67 | 0.78 | — |
| — | 1.00 | 1.18 | 1.09 | +0.36 | 18.2% | 89 | — | — | 1.15 | 1.08 | 1.22 | — |
| — | 0.63 | 0.68 | 0.66 | — | — | 90 | — | — | 1.75 | 1.63 | 1.88 | — |
| — | 0.32 | 0.39 | 0.35 | — | — | 91 | — | — | 2.46 | 2.28 | 2.65 | — |
| — | 0.17 | 0.21 | 0.19 | — | — | 92 | — | — | 3.35 | 3.15 | 3.55 | — |
| — | 0.09 | 0.14 | 0.12 | — | — | 93 | — | — | 4.22 | 4.00 | 4.45 | — |
| — | 0.01 | 0.11 | 0.06 | — | — | 94 | — | — | 5.20 | 5.00 | 5.40 | — |
| — | 0.01 | 0.03 | 0.02 | — | — | 95 | — | — | 6.22 | 6.05 | 6.40 | — |
| — | — | 0.04 | — | — | — | 96 | — | — | 7.22 | 7.05 | 7.40 | — |
| — | — | 0.06 | — | — | — | 97 | — | — | 8.20 | 8.00 | 8.40 | — |
| — | — | 0.07 | — | — | — | 98 | — | — | 9.22 | 9.05 | 9.40 | — |
| — | — | 0.07 | — | — | — | 99 | — | — | 10.20 | 10.00 | 10.40 | — |
| — | — | 0.07 | — | — | — | 100 | — | — | 11.20 | 11.00 | 11.40 | — |
| — | — | 0.07 | — | +0.00 | 31.5% | 101 | 31.5% | -1.00 | 12.12 | 11.35 | 12.90 | — |
| — | — | 0.07 | — | +0.00 | 34.8% | 102 | 34.8% | -1.00 | 13.22 | 12.35 | 14.10 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.